BP Plastics Holding Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.63	0.65	0.62	0.65	0.65	5.74%	37,700
Mar 9, 2026	0.61	0.62	0.61	0.61	0.61	-6.87%	60,500
Mar 6, 2026	0.63	0.66	0.63	0.66	0.64	3.15%	209,100
Mar 5, 2026	0.64	0.64	0.63	0.64	0.62	-	70,700
Mar 4, 2026	0.64	0.64	0.63	0.64	0.62	-3.05%	57,500
Mar 3, 2026	0.66	0.66	0.66	0.66	0.64	1.55%	10,000
Mar 2, 2026	0.64	0.65	0.64	0.65	0.63	-0.77%	120,500
Feb 27, 2026	0.66	0.66	0.65	0.65	0.64	-0.76%	40,900
Feb 26, 2026	0.66	0.66	0.65	0.66	0.64	-	91,000
Feb 25, 2026	0.65	0.66	0.65	0.66	0.64	2.34%	292,300
Feb 24, 2026	0.63	0.64	0.62	0.64	0.63	1.59%	10,200
Feb 23, 2026	0.63	0.63	0.63	0.63	0.62	0.80%	7,600
Feb 20, 2026	0.63	0.63	0.63	0.63	0.61	0.81%	28,300
Feb 19, 2026	0.62	0.63	0.62	0.62	0.61	-0.80%	50,800
Feb 16, 2026	0.63	0.63	0.63	0.63	0.61	-	7,000
Feb 13, 2026	0.63	0.63	0.62	0.63	0.61	-0.79%	7,500
Feb 12, 2026	0.62	0.63	0.62	0.63	0.62	1.61%	22,800
Feb 11, 2026	0.63	0.63	0.62	0.62	0.61	-1.59%	16,500
Feb 10, 2026	0.63	0.63	0.63	0.63	0.62	-	12,800
Feb 9, 2026	0.63	0.63	0.62	0.63	0.62	1.61%	19,000
Feb 6, 2026	0.62	0.62	0.62	0.62	0.61	0.81%	1,600
Feb 5, 2026	0.61	0.64	0.61	0.62	0.60	0.82%	11,200
Feb 3, 2026	0.61	0.61	0.61	0.61	0.60	-	2,200
Jan 29, 2026	0.62	0.62	0.61	0.61	0.60	-2.40%	103,500
Jan 28, 2026	0.62	0.65	0.62	0.63	0.61	2.46%	167,700
Jan 27, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	3,100
Jan 26, 2026	0.61	0.64	0.61	0.61	0.59	-0.82%	46,700
Jan 23, 2026	0.61	0.61	0.61	0.61	0.60	-	14,500
Jan 22, 2026	0.62	0.62	0.61	0.61	0.60	0.83%	12,100
Jan 20, 2026	0.61	0.61	0.61	0.61	0.59	-	22,200
Jan 19, 2026	0.61	0.62	0.61	0.61	0.59	-3.20%	41,400
Jan 16, 2026	0.62	0.63	0.62	0.63	0.61	-0.79%	15,600
Jan 14, 2026	0.63	0.63	0.63	0.63	0.62	2.44%	1,500
Jan 13, 2026	0.62	0.62	0.61	0.62	0.60	-	48,600
Jan 12, 2026	0.62	0.62	0.62	0.62	0.60	-2.38%	97,900
Jan 8, 2026	0.62	0.63	0.62	0.63	0.62	2.44%	20,000
Jan 7, 2026	0.62	0.62	0.62	0.62	0.60	-	29,900
Jan 6, 2026	0.62	0.62	0.62	0.62	0.60	-0.81%	23,700
Jan 5, 2026	0.62	0.62	0.62	0.62	0.61	-0.80%	44,100
Jan 2, 2026	0.62	0.63	0.62	0.63	0.61	-	13,300
Dec 31, 2025	0.64	0.64	0.62	0.63	0.61	-1.57%	37,600
Dec 30, 2025	0.64	0.64	0.64	0.64	0.62	-1.55%	400
Dec 26, 2025	0.64	0.65	0.64	0.65	0.63	1.57%	107,900
Dec 23, 2025	0.64	0.64	0.64	0.64	0.62	-	11,100
Dec 22, 2025	0.64	0.64	0.64	0.64	0.62	-	30,900
Dec 19, 2025	0.63	0.64	0.62	0.64	0.62	2.42%	142,800
Dec 18, 2025	0.62	0.62	0.62	0.62	0.61	-3.13%	61,400
Dec 17, 2025	0.61	0.64	0.59	0.64	0.63	6.67%	601,700
Dec 16, 2025	0.61	0.63	0.60	0.60	0.59	-1.64%	500,000
Dec 15, 2025	0.62	0.62	0.60	0.61	0.60	-1.61%	565,000